Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security & Protection Services Sector (CIX: MSECTOR765 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 1230 1251 1229 1244 0 +6.32(+0.51%)
Oct 28, 2010 1252 1261 1225 1237 0 -5.82(-0.47%)
Oct 27, 2010 1246 1261 1227 1243 0 -26.69(-2.10%)
Oct 25, 2010 1258 1279 1257 1270 0 +77.34(+6.49%)
Oct 23, 2010 1165 1198 1179 1193 0 -63.65(-5.07%)
Oct 22, 2010 1230 1262 1242 1256 0 +4.89(+0.39%)
Oct 21, 2010 1243 1266 1239 1251 0 +1.89(+0.15%)
Oct 20, 2010 1237 1261 1233 1249 0 +11.61(+0.94%)
Oct 19, 2010 1238 1260 1227 1238 0 -16.35(-1.30%)
Oct 18, 2010 1240 1258 1238 1254 0 +11.14(+0.90%)
Oct 15, 2010 1254 1259 1234 1243 0 -5.18(-0.42%)
Oct 14, 2010 1233 1260 1235 1248 0 +0.53(+0.04%)
Oct 13, 2010 1232 1257 1227 1248 0 +20.78(+1.69%)
Oct 12, 2010 1222 1237 1215 1227 0 +301.93(+32.64%)
Oct 11, 2010 845.51 933.10 916.82 924.95 0 +2.92(+0.32%)
Oct 08, 2010 835.60 927.33 906.82 922.03 0 +11.99(+1.32%)
Oct 07, 2010 833.92 919.84 902.98 910.04 0 -1.58(-0.17%)
Oct 06, 2010 831.36 917.76 902.62 911.62 0 +2.19(+0.24%)
Oct 05, 2010 819.50 913.31 892.05 909.43 0 +16.23(+1.82%)
Oct 04, 2010 814.99 900.62 883.76 893.20 0 -3.48(-0.39%)
Oct 01, 2010 818.69 905.00 885.56 896.67 0 +3.07(+0.34%)
Sep 30, 2010 810.25 904.14 882.41 893.60 0 -400.65(-30.96%)
Sep 29, 2010 805.90 1301 1287 1294 0 -0.42(-0.03%)
Sep 28, 2010 802.83 1297 1275 1295 0 +10.09(+0.79%)
Sep 27, 2010 814.99 1298 1279 1285 0 -10.08(-0.78%)
Sep 24, 2010 799.88 1298 1275 1295 0 +24.04(+1.89%)
Sep 23, 2010 799.11 1290 1267 1271 0 -14.01(-1.09%)
Sep 22, 2010 809.49 1301 1278 1285 0 -8.46(-0.65%)
Sep 21, 2010 808.75 1303 1286 1293 0 -2.41(-0.19%)
Sep 20, 2010 804.10 1301 1280 1296 0 +39.48(+3.14%)
Sep 17, 2010 771.68 1266 1245 1256 0 +4.27(+0.34%)
Sep 15, 2010 774.51 1263 1245 1252 0 -7.52(-0.60%)
Sep 14, 2010 775.87 1275 1248 1259 0 -0.70(-0.06%)
Sep 13, 2010 767.72 1266 1241 1260 0 +14.32(+1.15%)
Sep 10, 2010 744.04 1250 1222 1246 0 +17.45(+1.42%)
Sep 09, 2010 746.23 1239 1219 1228 0 +2.65(+0.22%)
Sep 08, 2010 740.74 1231 1214 1226 0 +5.96(+0.49%)
Sep 07, 2010 746.03 1234 1214 1220 0 -12.92(-1.05%)
Sep 03, 2010 1233 1233 1233 0 +10.12(+0.83%)
Sep 02, 2010 729.45 1229 1204 1222 0 +9.88(+0.81%)
Sep 01, 2010 721.60 1217 1191 1213 0 +19.45(+1.63%)
Aug 31, 2010 710.60 1203 1178 1193 0 -5.76(-0.48%)
Aug 30, 2010 716.15 1216 1186 1199 0 -6.97(-0.58%)
Aug 27, 2010 718.12 1211 1183 1206 0 +17.46(+1.47%)
Aug 26, 2010 708.49 1207 1184 1188 0 -6.53(-0.55%)
Aug 25, 2010 701.97 1199 1173 1195 0 +10.95(+0.92%)
Aug 24, 2010 706.61 1197 1177 1184 0 -10.47(-0.88%)
Aug 23, 2010 712.55 1211 1191 1194 0 -5.66(-0.47%)
Aug 20, 2010 715.21 1210 1186 1200 0 +1.32(+0.11%)
Aug 19, 2010 732.95 1219 1193 1199 0 -13.63(-1.12%)
Aug 18, 2010 731.38 1222 1203 1212 0 -1.39(-0.11%)
Aug 17, 2010 717.38 1222 1194 1214 0 +18.88(+1.58%)
Aug 16, 2010 707.03 1202 1180 1195 0 +0.69(+0.06%)
Aug 13, 2010 710.78 1212 1188 1194 0 -10.00(-0.83%)
Aug 12, 2010 776.12 1214 1179 1204 0 +6.20(+0.52%)
Aug 11, 2010 789.69 1211 1183 1198 0 -16.85(-1.39%)
Aug 10, 2010 821.70 1233 1199 1215 0 -29.30(-2.36%)
Aug 09, 2010 812.74 1262 1221 1244 0 +19.12(+1.56%)
Aug 06, 2010 809.84 1233 1198 1225 0 +7.36(+0.60%)
Aug 05, 2010 792.17 1226 1204 1218 0 +0.99(+0.08%)
Aug 04, 2010 795.41 1224 1204 1217 0 +6.25(+0.52%)
Aug 03, 2010 801.99 1225 1205 1210 0 -9.31(-0.76%)
Aug 02, 2010 812.21 1240 1205 1220 0 +0.42(+0.03%)
Jul 30, 2010 880.30 1237 1206 1219 0 -11.33(-0.92%)
Jul 29, 2010 815.45 1255 1210 1231 0 +9.86(+0.81%)
Jul 28, 2010 804.84 1247 1208 1221 0 -13.18(-1.07%)
Jul 27, 2010 826.26 1255 1226 1234 0 -5.92(-0.48%)
Jul 26, 2010 806.50 1244 1209 1240 0 +23.92(+1.97%)
Jul 23, 2010 764.66 1220 1187 1216 0 +24.23(+2.03%)
Jul 22, 2010 771.57 1199 1173 1192 0 +19.67(+1.68%)
Jul 21, 2010 776.74 1196 1168 1172 0 -12.89(-1.09%)
Jul 20, 2010 746.18 1188 1151 1185 0 +17.34(+1.49%)
Jul 19, 2010 757.57 1180 1155 1168 0 -3.19(-0.27%)
Jul 16, 2010 754.53 1202 1167 1171 0 -33.93(-2.82%)
Jul 15, 2010 844.86 1214 1169 1205 0 +19.04(+1.61%)
Jul 14, 2010 841.88 1190 1174 1186 0 +1.30(+0.11%)
Jul 13, 2010 844.34 1192 1161 1184 0 +19.93(+1.71%)
Jul 12, 2010 752.87 1179 1154 1164 0 -5.97(-0.51%)
Jul 09, 2010 754.08 1176 1152 1170 0 +7.24(+0.62%)
Jul 08, 2010 740.97 1170 1144 1163 0 +14.65(+1.28%)
Jul 07, 2010 727.37 1156 1126 1149 0 +14.83(+1.31%)
Jul 06, 2010 727.28 1170 1128 1134 0 -15.55(-1.35%)
Jul 02, 2010 736.15 1165 1137 1149 0 -2.30(-0.20%)
Jul 01, 2010 745.82 1169 1130 1152 0 -4.33(-0.37%)
Jun 30, 2010 736.56 1174 1151 1156 0 -6.29(-0.54%)
Jun 29, 2010 757.93 1179 1152 1162 0 -29.86(-2.50%)
Jun 25, 2010 780.49 1198 1168 1192 0 +13.67(+1.16%)
Jun 24, 2010 765.29 1190 1164 1178 0 -0.98(-0.08%)
Jun 23, 2010 765.92 1188 1165 1179 0 -1.40(-0.12%)
Jun 22, 2010 771.70 1206 1171 1181 0 -2.50(-0.21%)
Jun 21, 2010 790.11 1210 1176 1183 0 -8.56(-0.72%)
Jun 18, 2010 778.77 1200 1182 1192 0 -2.84(-0.24%)
Jun 17, 2010 784.86 1210 1186 1195 0 -3.41(-0.28%)
Jun 16, 2010 763.11 1206 1172 1198 0 +13.36(+1.13%)
Jun 15, 2010 769.89 1188 1165 1185 0 +15.39(+1.32%)
Jun 14, 2010 753.65 1181 1156 1169 0 +11.11(+0.96%)
Jun 11, 2010 1140 1160 1134 1158 0 +14.05(+1.23%)
Jun 10, 2010 804.57 1151 1127 1144 0 +13.48(+1.19%)
Jun 09, 2010 809.35 1157 1126 1131 0 -16.26(-1.42%)
Jun 08, 2010 802.88 1152 1126 1147 0 +5.40(+0.47%)
Jun 07, 2010 751.57 1171 1139 1142 0 -20.83(-1.79%)
Jun 04, 2010 816.90 1192 1158 1162 0 -36.36(-3.03%)
Jun 03, 2010 850.98 1207 1185 1199 0 +8.26(+0.69%)
Jun 02, 2010 848.17 1195 1167 1190 0 +16.10(+1.37%)
Jun 01, 2010 828.49 1203 1169 1174 0 -26.86(-2.24%)
May 28, 2010 1201 1201 1201 0 -2.56(-0.21%)
May 27, 2010 843.43 1209 1183 1204 0 +27.32(+2.32%)
May 26, 2010 830.94 1192 1162 1176 0 +11.59(+0.99%)
May 25, 2010 815.82 1174 1145 1165 0 -11.92(-1.01%)
May 24, 2010 842.73 1199 1170 1177 0 -15.99(-1.34%)
May 21, 2010 1171 1199 1167 1193 0 +11.58(+0.98%)
May 20, 2010 834.00 1199 1174 1181 0 -30.63(-2.53%)
May 19, 2010 885.78 1236 1201 1212 0 -17.80(-1.45%)
May 18, 2010 906.38 1260 1224 1230 0 -13.20(-1.06%)
May 17, 2010 905.01 1259 1218 1243 0 +0.61(+0.05%)
May 14, 2010 1233 1255 1230 1242 0 -14.99(-1.19%)
May 13, 2010 1251 1278 1246 1257 0 -8.08(-0.64%)
May 12, 2010 1236 1274 1235 1265 0 +22.73(+1.83%)
May 11, 2010 1246 1257 1237 1243 0 +5.23(+0.42%)
May 10, 2010 1221 1240 1224 1237 0 +40.59(+3.39%)
May 07, 2010 1204 1229 1178 1197 0 -23.24(-1.90%)
May 06, 2010 1230 1268 1174 1220 0 -18.29(-1.48%)
May 05, 2010 1242 1256 1221 1238 0 -19.74(-1.57%)
May 04, 2010 1274 1293 1242 1258 0 -37.18(-2.87%)
May 03, 2010 1281 1304 1273 1295 0 +13.17(+1.03%)
Apr 30, 2010 1292 1313 1276 1282 0 -21.51(-1.65%)
Apr 29, 2010 1316 1324 1284 1304 0 -5.74(-0.44%)
Apr 28, 2010 1301 1324 1294 1309 0 +5.50(+0.42%)
Apr 27, 2010 1319 1335 1298 1304 0 -27.61(-2.07%)
Apr 26, 2010 1327 1357 1317 1331 0 -1.41(-0.11%)
Apr 23, 2010 1305 1338 1303 1333 0 +20.46(+1.56%)
Apr 22, 2010 1279 1319 1281 1312 0 +18.45(+1.43%)
Apr 21, 2010 1292 1311 1284 1294 0 -7.02(-0.54%)
Apr 20, 2010 1271 1310 1274 1301 0 +24.61(+1.93%)
Apr 19, 2010 1272 1295 1253 1276 0 +9.38(+0.74%)
Apr 16, 2010 1268 1290 1253 1267 0 -13.42(-1.05%)
Apr 15, 2010 1269 1292 1269 1280 0 -1.05(-0.08%)
Apr 14, 2010 1266 1287 1265 1281 0 +9.75(+0.77%)
Apr 13, 2010 1272 1295 1259 1272 0 -13.01(-1.01%)
Apr 12, 2010 1270 1292 1270 1285 0 +4.87(+0.38%)
Apr 09, 2010 1272 1287 1268 1280 0 +0.34(+0.03%)
Apr 08, 2010 1272 1290 1263 1279 0 -4.03(-0.31%)
Apr 07, 2010 1278 1291 1271 1283 0 -0.63(-0.05%)
Apr 06, 2010 1269 1288 1271 1284 0 +2.66(+0.21%)
Apr 05, 2010 1266 1289 1264 1281 0 +9.77(+0.77%)
Apr 01, 2010 1272 1272 1272 0 +4.29(+0.34%)
Mar 31, 2010 1279 1292 1262 1267 0 -16.87(-1.31%)
Mar 30, 2010 1280 1294 1270 1284 0 +7.33(+0.57%)
Mar 29, 2010 1269 1285 1260 1277 0 +10.32(+0.81%)
Mar 26, 2010 1264 1283 1258 1267 0 -2.34(-0.18%)
Mar 25, 2010 1264 1287 1263 1269 0 +2.50(+0.20%)
Mar 24, 2010 1259 1283 1255 1266 0 -5.82(-0.46%)
Mar 23, 2010 1256 1283 1251 1272 0 +6.90(+0.55%)
Mar 22, 2010 1243 1274 1244 1265 0 +7.17(+0.57%)
Mar 19, 2010 1264 1287 1246 1258 0 -14.47(-1.14%)
Mar 18, 2010 1275 1281 1263 1273 0 -0.93(-0.07%)
Mar 17, 2010 1258 1283 1261 1274 0 +7.61(+0.60%)
Mar 16, 2010 1247 1274 1249 1266 0 +10.20(+0.81%)
Mar 15, 2010 1251 1261 1243 1256 0 -2.81(-0.22%)
Mar 12, 2010 1258 1266 1240 1259 0 +1.17(+0.09%)
Mar 11, 2010 1246 1266 1233 1257 0 -2.68(-0.21%)
Mar 10, 2010 1254 1268 1243 1260 0 +6.03(+0.48%)
Mar 09, 2010 1248 1260 1235 1254 0 +5.84(+0.47%)
Mar 08, 2010 1252 1262 1238 1248 0 -5.82(-0.46%)
Mar 05, 2010 1248 1262 1236 1254 0 +12.64(+1.02%)
Mar 04, 2010 1209 1249 1218 1241 0 +19.14(+1.57%)
Mar 03, 2010 1220 1237 1210 1222 0 -1.86(-0.15%)
Mar 02, 2010 1216 1243 1206 1224 0 -4.98(-0.41%)
Mar 01, 2010 1212 1238 1210 1229 0 +20.94(+1.73%)
Feb 26, 2010 1186 1219 1195 1208 0 +3.39(+0.28%)
Feb 25, 2010 1182 1217 1178 1205 0 -11.38(-0.94%)
Feb 24, 2010 1206 1231 1206 1216 0 +4.06(+0.33%)
Feb 23, 2010 1202 1231 1180 1212 0 +18.45(+1.55%)
Feb 22, 2010 1192 1211 1182 1194 0 +2.27(+0.19%)
Feb 19, 2010 1172 1199 1174 1191 0 +2.51(+0.21%)
Feb 18, 2010 1164 1194 1175 1189 0 +6.65(+0.56%)
Feb 17, 2010 1161 1192 1168 1182 0 +8.88(+0.76%)
Feb 16, 2010 1152 1180 1153 1173 0 +15.05(+1.30%)
Feb 12, 2010 1158 1158 1158 0 +13.06(+1.14%)
Feb 11, 2010 1116 1150 1117 1145 0 +14.11(+1.25%)
Feb 10, 2010 1102 1143 1106 1131 0 +13.74(+1.23%)
Feb 09, 2010 1112 1130 1104 1117 0 +1.75(+0.16%)
Feb 08, 2010 1121 1137 1108 1116 0 -9.87(-0.88%)
Feb 05, 2010 1117 1133 1100 1125 0 +3.94(+0.35%)
Feb 04, 2010 1135 1153 1118 1122 0 -32.38(-2.81%)
Feb 03, 2010 1142 1187 1142 1154 0 +12.53(+1.10%)
Feb 02, 2010 1122 1155 1125 1141 0 +7.28(+0.64%)
Feb 01, 2010 1115 1145 1117 1134 0 +5.53(+0.49%)
Jan 29, 2010 1141 1151 1121 1129 0 -9.77(-0.86%)
Jan 28, 2010 1155 1160 1124 1138 0 -13.35(-1.16%)
Jan 27, 2010 1142 1160 1130 1152 0 +8.25(+0.72%)
Jan 26, 2010 1141 1166 1137 1143 0 -17.59(-1.52%)
Jan 25, 2010 1164 1178 1146 1161 0 -4.62(-0.40%)
Jan 22, 2010 1171 1193 1156 1166 0 -13.92(-1.18%)
Jan 21, 2010 1201 1213 1162 1180 0 -19.62(-1.64%)
Jan 20, 2010 1180 1211 1177 1199 0 -0.49(-0.04%)
Jan 19, 2010 1095 1212 1175 1200 0 +94.82(+8.58%)
Jan 15, 2010 1105 1105 1105 0 -4.56(-0.41%)
Jan 14, 2010 1093 1119 1094 1109 0 +3.10(+0.28%)
Jan 13, 2010 1096 1117 1080 1106 0 +11.74(+1.07%)
Jan 12, 2010 1090 1111 1086 1095 0 -15.44(-1.39%)
Jan 11, 2010 1119 1128 1099 1110 0 -6.95(-0.62%)
Jan 08, 2010 1111 1127 1099 1117 0 +1.10(+0.10%)
Jan 07, 2010 1103 1127 1097 1116 0 -1.99(-0.18%)
Jan 06, 2010 1121 1136 1106 1118 0 +8.19(+0.74%)
Jan 05, 2010 1107 1126 1094 1110 0 +4.25(+0.38%)
Jan 04, 2010 1099 1118 1087 1105 0 +13.98(+1.28%)
Dec 31, 2009 1091 1091 1091 0 +5.30(+0.49%)
Dec 30, 2009 1084 1102 1068 1086 0 -0.84(-0.08%)
Dec 29, 2009 1074 1099 1072 1087 0 +1.95(+0.18%)
Dec 28, 2009 1062 1096 1062 1085 0 +16.69(+1.56%)
Dec 24, 2009 1060 1080 1058 1068 0 -1.15(-0.11%)
Dec 23, 2009 1070 1084 1053 1069 0 +1.47(+0.14%)
Dec 22, 2009 1066 1081 1057 1068 0 +2.77(+0.26%)
Dec 21, 2009 1059 1085 1053 1065 0 +10.76(+1.02%)
Dec 18, 2009 1047 1060 1026 1054 0 +11.28(+1.08%)
Dec 17, 2009 1057 1068 1031 1043 0 -25.35(-2.37%)
Dec 16, 2009 1070 1082 1052 1069 0 +2.61(+0.24%)
Dec 15, 2009 1056 1080 1056 1066 0 -4.06(-0.38%)
Dec 14, 2009 1066 1075 1060 1070 0 +11.77(+1.11%)
Dec 11, 2009 1055 1071 1046 1058 0 +8.41(+0.80%)
Dec 10, 2009 1051 1072 1035 1050 0 +4.86(+0.47%)
Dec 09, 2009 1043 1055 1028 1045 0 -0.17(-0.02%)
Dec 08, 2009 1043 1055 1030 1045 0 -5.95(-0.57%)
Dec 07, 2009 1043 1060 1033 1051 0 +8.42(+0.81%)
Dec 04, 2009 1024 1052 1016 1043 0 +30.99(+3.06%)
Dec 03, 2009 1012 1037 1004 1012 0 -16.09(-1.57%)
Dec 02, 2009 988.47 1043 1014 1028 0 +0.92(+0.09%)
Dec 01, 2009 1014 1037 1006 1027 0 +16.70(+1.65%)
Nov 30, 2009 999.99 1023 985.81 1010 0 +0.25(+0.02%)
Nov 27, 2009 995.26 1023 992.24 1010 0 -14.05(-1.37%)
Nov 25, 2009 1024 1024 1024 0 -3.17(-0.31%)
Nov 24, 2009 1021 1038 1010 1027 0 -3.06(-0.30%)
Nov 23, 2009 1023 1051 1018 1030 0 +9.28(+0.91%)
Nov 20, 2009 1018 1029 1004 1021 0 -10.91(-1.06%)
Nov 19, 2009 1042 1048 1018 1032 0 -16.74(-1.60%)
Nov 18, 2009 1050 1059 1030 1049 0 -1.57(-0.15%)
Nov 17, 2009 1042 1060 1030 1050 0 -1.46(-0.14%)
Nov 16, 2009 1033 1061 1028 1052 0 +19.71(+1.91%)
Nov 13, 2009 1024 1047 1011 1032 0 +5.58(+0.54%)
Nov 12, 2009 1040 1055 1018 1026 0 -14.02(-1.35%)
Nov 11, 2009 1040 1055 1021 1040 0 +2.58(+0.25%)
Nov 10, 2009 1040 1056 1027 1038 0 -11.46(-1.09%)
Nov 09, 2009 1046 1063 1026 1049 0 +8.09(+0.78%)
Nov 06, 2009 1035 1059 1024 1041 0 +3.30(+0.32%)
Nov 05, 2009 1029 1052 1010 1038 0 +11.18(+1.09%)
Nov 04, 2009 1021 1053 1004 1027 0 +8.04(+0.79%)
Nov 03, 2009 1004 1025 990.82 1019 0 +5.96(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.